Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2022 | HKD | 8.77 | 9.19 | 8.36 | 8.54 | 2.8467 | -0.21 (-2.40%) | 128,000 |
25 Nov 2022 | HKD | 8.74 | 8.85 | 8.51 | 8.75 | 2.9167 | 0.0 (0.0%) | 106,000 |
24 Nov 2022 | HKD | 8.79 | 8.79 | 8.35 | 8.75 | 2.9167 | +0.07 (+0.81%) | 128,000 |
23 Nov 2022 | HKD | 7.98 | 8.68 | 7.8 | 8.68 | 2.8933 | +0.72 (+9.05%) | 330,000 |
22 Nov 2022 | HKD | 8.06 | 8.2 | 7.89 | 7.96 | 2.6533 | -0.11 (-1.36%) | 112,000 |
21 Nov 2022 | HKD | 8.12 | 8.28 | 8.02 | 8.07 | 2.69 | -0.04 (-0.49%) | 110,000 |
18 Nov 2022 | HKD | 8.04 | 8.2 | 7.61 | 8.11 | 2.7033 | +0.11 (+1.38%) | 150,000 |
17 Nov 2022 | HKD | 7.78 | 8 | 7.55 | 8 | 2.6667 | +0.2 (+2.56%) | 160,000 |
16 Nov 2022 | HKD | 7.69 | 7.98 | 7.69 | 7.8 | 2.6 | +0.13 (+1.69%) | 138,000 |
15 Nov 2022 | HKD | 7.76 | 8 | 7.57 | 7.67 | 2.5567 | -0.07 (-0.90%) | 130,000 |
14 Nov 2022 | HKD | 8 | 8 | 7.65 | 7.74 | 2.58 | -0.14 (-1.78%) | 146,000 |
11 Nov 2022 | HKD | 6.81 | 7.88 | 6.81 | 7.88 | 2.6267 | +1.12 (+16.57%) | 398,000 |
10 Nov 2022 | HKD | 6.93 | 7 | 6.76 | 6.76 | 2.2533 | -0.15 (-2.17%) | 134,000 |
9 Nov 2022 | HKD | 6.69 | 7.01 | 6.67 | 6.91 | 2.3033 | +0.18 (+2.67%) | 148,000 |
8 Nov 2022 | HKD | 6.82 | 6.89 | 6.65 | 6.73 | 2.2433 | -0.1 (-1.46%) | 168,000 |
7 Nov 2022 | HKD | 7.03 | 7.1 | 6.78 | 6.83 | 2.2767 | -0.26 (-3.67%) | 136,000 |
4 Nov 2022 | HKD | 7.28 | 7.35 | 7.09 | 7.09 | 2.3633 | -0.21 (-2.88%) | 138,000 |
3 Nov 2022 | HKD | 7.16 | 7.3 | 6.81 | 7.3 | 2.4333 | +0.13 (+1.81%) | 234,000 |
2 Nov 2022 | HKD | 7.13 | 7.17 | 7 | 7.17 | 2.39 | +0.02 (+0.28%) | 66,000 |
1 Nov 2022 | HKD | 6.95 | 7.19 | 6.95 | 7.15 | 2.3833 | +0.16 (+2.29%) | 198,000 |
31 Oct 2022 | HKD | 6.84 | 7.15 | 6.84 | 6.99 | 2.33 | +0.12 (+1.75%) | 184,000 |
28 Oct 2022 | HKD | 6.47 | 7.07 | 6.47 | 6.87 | 2.29 | +0.41 (+6.35%) | 528,000 |
27 Oct 2022 | HKD | 6.25 | 6.6 | 6.23 | 6.46 | 2.1533 | +0.22 (+3.53%) | 234,000 |
26 Oct 2022 | HKD | 6.19 | 6.45 | 6.19 | 6.24 | 2.08 | +0.04 (+0.65%) | 206,000 |
25 Oct 2022 | HKD | 6.18 | 6.21 | 5.96 | 6.2 | 2.0667 | +0.01 (+0.16%) | 188,000 |
24 Oct 2022 | HKD | 6.29 | 6.31 | 6 | 6.19 | 2.0633 | -0.11 (-1.75%) | 130,000 |
21 Oct 2022 | HKD | 6.3 | 6.34 | 6.15 | 6.3 | 2.1 | -0.04 (-0.63%) | 134,000 |
20 Oct 2022 | HKD | 6.47 | 6.47 | 6.23 | 6.34 | 2.1133 | -0.12 (-1.86%) | 132,000 |
19 Oct 2022 | HKD | 6.34 | 6.47 | 6.25 | 6.46 | 2.1533 | +0.01 (+0.16%) | 180,000 |
18 Oct 2022 | HKD | 6.11 | 6.47 | 6.09 | 6.45 | 2.15 | +0.27 (+4.37%) | 184,000 |